Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 53.83 | 54 | 53.34 | 53.42 | 53.42 | -0.58 (-1.07%) | 860,500 |
6 Mar 2023 | USD | 53.97 | 54.22 | 53.71 | 54 | 54 | -0.06 (-0.11%) | 406,800 |
3 Mar 2023 | USD | 53.73 | 54.11 | 53.48 | 54.06 | 54.06 | +0.37 (+0.69%) | 952,500 |
2 Mar 2023 | USD | 53.29 | 53.72 | 53.04 | 53.69 | 53.69 | +0.25 (+0.47%) | 539,000 |
1 Mar 2023 | USD | 53.46 | 53.54 | 53.35 | 53.44 | 53.44 | +0.66 (+1.25%) | 699,400 |
28 Feb 2023 | USD | 52.82 | 53.05 | 52.76 | 52.78 | 52.78 | -0.14 (-0.26%) | 507,000 |
27 Feb 2023 | USD | 53.02 | 53.05 | 52.88 | 52.92 | 52.92 | +0.05 (+0.09%) | 502,000 |
24 Feb 2023 | USD | 52.95 | 52.98 | 52.76 | 52.87 | 52.87 | -0.71 (-1.33%) | 580,200 |
23 Feb 2023 | USD | 53.85 | 54.06 | 53.41 | 53.58 | 53.58 | -0.08 (-0.15%) | 677,700 |
22 Feb 2023 | USD | 53.61 | 53.77 | 53.49 | 53.66 | 53.66 | -0.02 (-0.04%) | 641,000 |
21 Feb 2023 | USD | 53.64 | 53.99 | 53.6 | 53.68 | 53.68 | -0.19 (-0.35%) | 838,900 |
17 Feb 2023 | USD | 53.69 | 53.88 | 53.64 | 53.87 | 53.87 | -0.19 (-0.35%) | 486,500 |
16 Feb 2023 | USD | 53.7 | 54.28 | 53.7 | 54.06 | 54.06 | -0.1 (-0.18%) | 894,700 |
15 Feb 2023 | USD | 53.85 | 54.2 | 53.85 | 54.16 | 54.16 | -0.18 (-0.33%) | 921,400 |
14 Feb 2023 | USD | 54.15 | 54.6 | 54.15 | 54.34 | 54.34 | -0.17 (-0.31%) | 3,543,500 |
13 Feb 2023 | USD | 54.39 | 54.56 | 54.33 | 54.51 | 54.51 | +0.32 (+0.59%) | 878,700 |
10 Feb 2023 | USD | 54.28 | 54.31 | 54.14 | 54.19 | 54.19 | -0.14 (-0.26%) | 601,800 |
9 Feb 2023 | USD | 54.63 | 54.79 | 54.21 | 54.33 | 54.33 | -0.04 (-0.07%) | 668,600 |
8 Feb 2023 | USD | 54.25 | 54.47 | 54.18 | 54.37 | 54.37 | +0.02 (+0.04%) | 640,500 |
7 Feb 2023 | USD | 54.16 | 54.47 | 53.96 | 54.35 | 54.35 | +0.08 (+0.15%) | 1,204,400 |
6 Feb 2023 | USD | 54.13 | 54.35 | 54.04 | 54.27 | 54.27 | -0.37 (-0.68%) | 932,000 |
3 Feb 2023 | USD | 54.75 | 55.03 | 54.56 | 54.64 | 54.64 | -0.59 (-1.07%) | 1,356,800 |
2 Feb 2023 | USD | 55.3 | 55.47 | 55.04 | 55.23 | 55.23 | -0.19 (-0.34%) | 1,083,700 |
1 Feb 2023 | USD | 54.99 | 55.5 | 54.86 | 55.42 | 55.42 | +0.62 (+1.13%) | 949,400 |
31 Jan 2023 | USD | 54.61 | 54.81 | 54.55 | 54.8 | 54.8 | -0.49 (-0.89%) | 1,248,400 |
30 Jan 2023 | USD | 55.29 | 55.56 | 55.29 | 55.29 | 55.29 | -0.5 (-0.90%) | 1,059,000 |
27 Jan 2023 | USD | 55.69 | 55.87 | 55.67 | 55.79 | 55.79 | -0.11 (-0.20%) | 874,100 |
26 Jan 2023 | USD | 55.89 | 55.9 | 55.63 | 55.9 | 55.9 | +0.22 (+0.40%) | 1,138,600 |
25 Jan 2023 | USD | 55.44 | 55.68 | 55.3 | 55.68 | 55.68 | +0.01 (+0.02%) | 1,963,300 |
24 Jan 2023 | USD | 55.31 | 55.67 | 55.31 | 55.67 | 55.67 | +0.13 (+0.23%) | 1,527,900 |